APR Co., Ltd. (KRX:278470)
South Korea · Delayed Price · Currency is KRW 400,500
+15,500 (4.03%)
At close: May 28, 2026
APR Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 390,000.00 | 402,000.00 | 390,000.00 | 398,000.00 | - | 3.38% | 93,222 |
| May 27, 2026 | 388,000.00 | 394,500.00 | 377,500.00 | 385,000.00 | 385,000.00 | -1.16% | 277,932 |
| May 26, 2026 | 398,000.00 | 405,000.00 | 387,500.00 | 389,500.00 | 389,500.00 | -0.38% | 301,095 |
| May 22, 2026 | 411,000.00 | 427,000.00 | 387,500.00 | 391,000.00 | 391,000.00 | -2.13% | 272,303 |
| May 21, 2026 | 396,000.00 | 405,000.00 | 392,500.00 | 399,500.00 | 399,500.00 | 2.44% | 222,357 |
| May 20, 2026 | 401,500.00 | 403,500.00 | 374,000.00 | 390,000.00 | 390,000.00 | -1.89% | 202,769 |
| May 19, 2026 | 402,500.00 | 409,000.00 | 390,000.00 | 397,500.00 | 397,500.00 | -1.12% | 176,937 |
| May 18, 2026 | 405,000.00 | 409,000.00 | 388,000.00 | 402,000.00 | 402,000.00 | -0.50% | 195,060 |
| May 15, 2026 | 428,000.00 | 437,000.00 | 397,500.00 | 404,000.00 | 404,000.00 | -4.94% | 235,935 |
| May 14, 2026 | 409,000.00 | 432,000.00 | 408,500.00 | 425,000.00 | 425,000.00 | 5.72% | 302,102 |
| May 13, 2026 | 424,000.00 | 429,500.00 | 397,000.00 | 402,000.00 | 402,000.00 | -3.25% | 321,267 |
| May 12, 2026 | 441,000.00 | 441,500.00 | 397,000.00 | 415,500.00 | 415,500.00 | -5.14% | 324,600 |
| May 11, 2026 | 446,000.00 | 473,000.00 | 432,000.00 | 438,000.00 | 438,000.00 | 0.92% | 494,206 |
| May 8, 2026 | 422,500.00 | 448,500.00 | 412,000.00 | 434,000.00 | 434,000.00 | 8.09% | 597,082 |
| May 7, 2026 | 431,000.00 | 435,000.00 | 392,500.00 | 401,500.00 | 401,500.00 | -4.86% | 696,888 |
| May 6, 2026 | 428,000.00 | 429,000.00 | 411,000.00 | 422,000.00 | 422,000.00 | -1.52% | 507,545 |
| May 4, 2026 | 435,000.00 | 443,000.00 | 416,500.00 | 428,500.00 | 428,500.00 | 0.94% | 341,305 |
| Apr 30, 2026 | 449,000.00 | 452,500.00 | 422,000.00 | 424,500.00 | 424,500.00 | -5.88% | 365,671 |
| Apr 29, 2026 | 465,000.00 | 469,500.00 | 446,500.00 | 451,000.00 | 451,000.00 | -1.74% | 200,648 |
| Apr 28, 2026 | 447,500.00 | 468,000.00 | 444,500.00 | 459,000.00 | 459,000.00 | 2.23% | 186,917 |
| Apr 27, 2026 | 453,000.00 | 455,500.00 | 446,500.00 | 449,000.00 | 449,000.00 | -0.22% | 142,056 |
| Apr 24, 2026 | 450,000.00 | 450,500.00 | 438,000.00 | 450,000.00 | 450,000.00 | 3.21% | 212,848 |
| Apr 23, 2026 | 450,000.00 | 457,000.00 | 426,500.00 | 436,000.00 | 436,000.00 | 0.46% | 291,711 |
| Apr 22, 2026 | 422,000.00 | 441,000.00 | 418,000.00 | 434,000.00 | 434,000.00 | 5.85% | 303,221 |
| Apr 21, 2026 | 417,000.00 | 426,000.00 | 408,000.00 | 410,000.00 | 410,000.00 | -1.09% | 202,109 |
| Apr 20, 2026 | 424,000.00 | 424,000.00 | 412,000.00 | 414,500.00 | 414,500.00 | -1.19% | 165,482 |
| Apr 17, 2026 | 414,500.00 | 425,000.00 | 411,000.00 | 419,500.00 | 419,500.00 | 1.21% | 144,741 |
| Apr 16, 2026 | 416,000.00 | 417,000.00 | 401,500.00 | 414,500.00 | 414,500.00 | 0.36% | 161,094 |
| Apr 15, 2026 | 386,500.00 | 413,500.00 | 386,500.00 | 413,000.00 | 413,000.00 | 6.99% | 414,029 |
| Apr 14, 2026 | 399,500.00 | 402,000.00 | 381,500.00 | 386,000.00 | 386,000.00 | -3.38% | 519,651 |
| Apr 13, 2026 | 395,000.00 | 408,500.00 | 387,000.00 | 399,500.00 | 399,500.00 | 1.65% | 286,905 |
| Apr 10, 2026 | 373,000.00 | 396,000.00 | 372,000.00 | 393,000.00 | 393,000.00 | 7.52% | 496,536 |
| Apr 9, 2026 | 357,000.00 | 385,000.00 | 353,500.00 | 365,500.00 | 365,500.00 | 8.94% | 868,166 |
| Apr 8, 2026 | 332,000.00 | 340,000.00 | 318,000.00 | 335,500.00 | 335,500.00 | 5.50% | 393,643 |
| Apr 7, 2026 | 333,000.00 | 354,500.00 | 316,000.00 | 318,000.00 | 318,000.00 | -5.36% | 318,902 |
| Apr 6, 2026 | 327,500.00 | 337,000.00 | 324,000.00 | 336,000.00 | 336,000.00 | 2.75% | 147,052 |
| Apr 3, 2026 | 344,000.00 | 345,000.00 | 326,000.00 | 327,000.00 | 327,000.00 | -3.68% | 152,760 |
| Apr 2, 2026 | 346,000.00 | 358,500.00 | 332,500.00 | 339,500.00 | 339,500.00 | -1.45% | 329,312 |
| Apr 1, 2026 | 346,000.00 | 348,000.00 | 328,500.00 | 344,500.00 | 344,500.00 | 2.23% | 298,013 |
| Mar 31, 2026 | 328,500.00 | 349,000.00 | 318,000.00 | 337,000.00 | 337,000.00 | 3.37% | 455,881 |
| Mar 30, 2026 | 319,000.00 | 333,500.00 | 314,000.00 | 326,000.00 | 326,000.00 | 0.15% | 315,417 |
| Mar 27, 2026 | 307,500.00 | 329,000.00 | 307,000.00 | 327,000.00 | 325,500.00 | 5.48% | 225,222 |
| Mar 26, 2026 | 332,500.00 | 332,500.00 | 307,000.00 | 310,000.00 | 308,577.98 | -5.63% | 406,923 |
| Mar 25, 2026 | 338,000.00 | 343,000.00 | 321,000.00 | 328,500.00 | 326,993.12 | -1.20% | 373,318 |
| Mar 24, 2026 | 340,000.00 | 342,000.00 | 330,000.00 | 332,500.00 | 330,974.77 | 2.47% | 182,205 |
| Mar 23, 2026 | 346,000.00 | 349,000.00 | 321,000.00 | 324,500.00 | 323,011.47 | -9.74% | 496,457 |
| Mar 20, 2026 | 373,000.00 | 377,000.00 | 358,000.00 | 359,500.00 | 357,850.92 | -2.57% | 613,380 |
| Mar 19, 2026 | 360,000.00 | 375,000.00 | 355,000.00 | 369,000.00 | 367,307.34 | 1.93% | 294,185 |
| Mar 18, 2026 | 357,500.00 | 367,000.00 | 349,000.00 | 362,000.00 | 360,339.45 | 3.72% | 259,243 |
| Mar 17, 2026 | 331,500.00 | 355,000.00 | 331,000.00 | 349,000.00 | 347,399.08 | 6.24% | 348,466 |